7509 アイエーグループ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 310 | 314 | 310 | 314 | 2,000 | 1,570 |
| 2008-12-26 | 296 | 299 | 296 | 299 | 3,000 | 1,495 |
| 2008-12-25 | 299 | 299 | 294 | 295 | 3,000 | 1,475 |
| 2008-12-24 | 300 | 301 | 300 | 301 | 5,000 | 1,505 |
| 2008-12-22 | 301 | 302 | 300 | 300 | 5,000 | 1,500 |
| 2008-12-18 | 303 | 303 | 303 | 303 | 2,000 | 1,515 |
| 2008-12-17 | 300 | 302 | 300 | 302 | 2,000 | 1,510 |
| 2008-12-16 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2008-12-15 | 300 | 303 | 298 | 300 | 6,000 | 1,500 |
| 2008-12-12 | 301 | 303 | 296 | 303 | 4,000 | 1,515 |
| 2008-12-11 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2008-12-10 | 320 | 320 | 312 | 315 | 6,000 | 1,575 |
| 2008-12-09 | 321 | 322 | 321 | 322 | 2,000 | 1,610 |
| 2008-12-08 | 321 | 323 | 321 | 323 | 4,000 | 1,615 |
| 2008-12-05 | 320 | 321 | 320 | 321 | 3,000 | 1,605 |
| 2008-12-04 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2008-12-02 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2008-12-01 | 339 | 339 | 325 | 325 | 3,000 | 1,625 |
| 2008-11-28 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2008-11-27 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2008-11-26 | 310 | 320 | 310 | 320 | 2,000 | 1,600 |
| 2008-11-25 | 301 | 310 | 301 | 310 | 2,000 | 1,550 |
| 2008-11-21 | 301 | 301 | 294 | 294 | 8,000 | 1,470 |
| 2008-11-20 | 311 | 311 | 301 | 301 | 12,000 | 1,505 |
| 2008-11-19 | 320 | 320 | 310 | 310 | 5,000 | 1,550 |
| 2008-11-18 | 319 | 320 | 319 | 320 | 5,000 | 1,600 |
| 2008-11-17 | 321 | 321 | 319 | 319 | 6,000 | 1,595 |
| 2008-11-14 | 325 | 325 | 321 | 321 | 7,000 | 1,605 |
| 2008-11-13 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 2008-11-12 | 330 | 330 | 328 | 328 | 6,000 | 1,640 |
| 2008-11-11 | 333 | 333 | 332 | 332 | 2,000 | 1,660 |
| 2008-11-10 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2008-11-06 | 349 | 349 | 330 | 330 | 3,000 | 1,650 |
| 2008-11-05 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2008-11-04 | 349 | 350 | 349 | 350 | 3,000 | 1,750 |
| 2008-10-31 | 335 | 339 | 334 | 334 | 9,000 | 1,670 |
| 2008-10-30 | 338 | 338 | 337 | 337 | 2,000 | 1,685 |
| 2008-10-29 | 330 | 340 | 330 | 340 | 5,000 | 1,700 |
| 2008-10-28 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2008-10-24 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2008-10-15 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2008-10-14 | 341 | 365 | 341 | 365 | 6,000 | 1,825 |
| 2008-10-10 | 314 | 315 | 300 | 300 | 9,000 | 1,500 |
| 2008-10-09 | 325 | 325 | 315 | 315 | 4,000 | 1,575 |
| 2008-10-08 | 325 | 327 | 321 | 323 | 7,000 | 1,615 |
| 2008-10-07 | 335 | 335 | 333 | 333 | 11,000 | 1,665 |
| 2008-10-06 | 372 | 380 | 365 | 365 | 3,000 | 1,825 |
| 2008-10-03 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2008-10-01 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2008-09-30 | 377 | 377 | 375 | 375 | 3,000 | 1,875 |
| 2008-09-29 | 396 | 396 | 390 | 390 | 3,000 | 1,950 |
| 2008-09-25 | 404 | 405 | 404 | 405 | 4,000 | 2,025 |
| 2008-09-24 | 413 | 416 | 413 | 416 | 18,000 | 2,080 |
| 2008-09-22 | 411 | 415 | 411 | 415 | 4,000 | 2,075 |
| 2008-09-18 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 2008-09-17 | 400 | 412 | 400 | 412 | 2,000 | 2,060 |
| 2008-09-16 | 401 | 401 | 392 | 392 | 2,000 | 1,960 |
| 2008-09-12 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2008-09-11 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2008-09-10 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2008-09-09 | 409 | 409 | 409 | 409 | 2,000 | 2,045 |
| 2008-09-08 | 405 | 408 | 400 | 400 | 7,000 | 2,000 |
| 2008-09-04 | 418 | 418 | 415 | 415 | 2,000 | 2,075 |
| 2008-09-03 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2008-09-02 | 423 | 423 | 421 | 421 | 6,000 | 2,105 |
| 2008-09-01 | 427 | 427 | 427 | 427 | 2,000 | 2,135 |
| 2008-08-29 | 422 | 423 | 422 | 422 | 4,000 | 2,110 |
| 2008-08-28 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2008-08-25 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2008-08-21 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2008-08-20 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2008-08-15 | 428 | 430 | 428 | 430 | 3,000 | 2,150 |
| 2008-08-14 | 421 | 425 | 421 | 424 | 5,000 | 2,120 |
| 2008-08-13 | 440 | 440 | 426 | 426 | 3,000 | 2,130 |
| 2008-08-11 | 425 | 435 | 425 | 435 | 3,000 | 2,175 |
| 2008-08-08 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2008-08-06 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2008-08-05 | 406 | 410 | 406 | 410 | 3,000 | 2,050 |
| 2008-08-04 | 420 | 420 | 415 | 415 | 2,000 | 2,075 |
| 2008-08-01 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-07-29 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2008-07-25 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2008-07-23 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2008-07-22 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2008-07-16 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2008-07-15 | 423 | 423 | 422 | 422 | 3,000 | 2,110 |
| 2008-07-14 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-07-11 | 427 | 429 | 427 | 429 | 2,000 | 2,145 |
| 2008-07-04 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2008-07-03 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2008-07-02 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-07-01 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2008-06-27 | 434 | 434 | 432 | 432 | 5,000 | 2,160 |
| 2008-06-24 | 439 | 439 | 435 | 435 | 5,000 | 2,175 |
| 2008-06-23 | 442 | 442 | 440 | 440 | 3,000 | 2,200 |
| 2008-06-20 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 2008-06-16 | 446 | 456 | 442 | 447 | 5,000 | 2,235 |
| 2008-06-12 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2008-06-11 | 453 | 455 | 453 | 454 | 3,000 | 2,270 |
| 2008-06-09 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2008-06-05 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2008-06-04 | 455 | 455 | 455 | 455 | 3,000 | 2,275 |
| 2008-06-03 | 457 | 457 | 456 | 456 | 2,000 | 2,280 |
| 2008-06-02 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 2008-05-30 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 2008-05-29 | 466 | 466 | 465 | 465 | 2,000 | 2,325 |
| 2008-05-28 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2008-05-26 | 460 | 463 | 460 | 461 | 3,000 | 2,305 |
| 2008-05-23 | 469 | 469 | 465 | 465 | 3,000 | 2,325 |
| 2008-05-22 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 2008-05-21 | 463 | 465 | 458 | 465 | 8,000 | 2,325 |
| 2008-05-20 | 461 | 471 | 461 | 471 | 2,000 | 2,355 |
| 2008-05-19 | 467 | 470 | 462 | 463 | 14,000 | 2,315 |
| 2008-05-16 | 435 | 442 | 435 | 442 | 26,000 | 2,210 |
| 2008-05-15 | 435 | 435 | 432 | 432 | 13,000 | 2,160 |
| 2008-05-14 | 433 | 435 | 433 | 435 | 4,000 | 2,175 |
| 2008-05-13 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2008-05-12 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2008-05-09 | 429 | 435 | 429 | 435 | 3,000 | 2,175 |
| 2008-05-08 | 434 | 434 | 427 | 427 | 5,000 | 2,135 |
| 2008-05-07 | 439 | 439 | 439 | 439 | 3,000 | 2,195 |
| 2008-05-01 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
| 2008-04-30 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2008-04-28 | 421 | 421 | 420 | 420 | 3,000 | 2,100 |
| 2008-04-22 | 411 | 411 | 411 | 411 | 3,000 | 2,055 |
| 2008-04-21 | 425 | 430 | 421 | 421 | 4,000 | 2,105 |
| 2008-04-18 | 430 | 430 | 421 | 421 | 2,000 | 2,105 |
| 2008-04-17 | 435 | 435 | 422 | 422 | 3,000 | 2,110 |
| 2008-04-16 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2008-04-15 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2008-04-09 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2008-04-08 | 423 | 426 | 421 | 426 | 4,000 | 2,130 |
| 2008-04-03 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2008-04-02 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2008-04-01 | 430 | 430 | 420 | 420 | 3,000 | 2,100 |
| 2008-03-31 | 423 | 423 | 410 | 410 | 5,000 | 2,050 |
| 2008-03-27 | 430 | 430 | 420 | 420 | 2,000 | 2,100 |
| 2008-03-26 | 421 | 421 | 420 | 420 | 4,000 | 2,100 |
| 2008-03-25 | 430 | 439 | 430 | 433 | 10,000 | 2,165 |
| 2008-03-24 | 426 | 430 | 424 | 424 | 10,000 | 2,120 |
| 2008-03-21 | 428 | 430 | 425 | 425 | 6,000 | 2,125 |
| 2008-03-19 | 415 | 420 | 405 | 420 | 7,000 | 2,100 |
| 2008-03-18 | 414 | 414 | 400 | 400 | 9,000 | 2,000 |
| 2008-03-17 | 429 | 429 | 400 | 416 | 10,000 | 2,080 |
| 2008-03-14 | 433 | 433 | 419 | 419 | 4,000 | 2,095 |
| 2008-03-13 | 436 | 440 | 434 | 434 | 5,000 | 2,170 |
| 2008-03-12 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
| 2008-03-10 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2008-03-05 | 435 | 440 | 435 | 440 | 2,000 | 2,200 |
| 2008-03-04 | 425 | 435 | 421 | 435 | 4,000 | 2,175 |
| 2008-03-03 | 418 | 418 | 412 | 412 | 9,000 | 2,060 |
| 2008-02-29 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2008-02-27 | 425 | 425 | 420 | 420 | 4,000 | 2,100 |
| 2008-02-26 | 430 | 430 | 425 | 425 | 3,000 | 2,125 |
| 2008-02-25 | 425 | 432 | 419 | 432 | 9,000 | 2,160 |
| 2008-02-22 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 2008-02-20 | 421 | 421 | 420 | 420 | 2,000 | 2,100 |
| 2008-02-19 | 423 | 428 | 423 | 428 | 2,000 | 2,140 |
| 2008-02-18 | 415 | 416 | 415 | 416 | 2,000 | 2,080 |
| 2008-02-15 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2008-02-14 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2008-02-13 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2008-02-12 | 402 | 402 | 398 | 398 | 6,000 | 1,990 |
| 2008-02-07 | 400 | 417 | 400 | 417 | 3,000 | 2,085 |
| 2008-02-06 | 395 | 395 | 394 | 394 | 4,000 | 1,970 |
| 2008-01-31 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2008-01-29 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2008-01-28 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2008-01-25 | 382 | 382 | 382 | 382 | 2,000 | 1,910 |
| 2008-01-24 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2008-01-23 | 400 | 400 | 380 | 380 | 9,000 | 1,900 |
| 2008-01-22 | 391 | 399 | 388 | 399 | 6,000 | 1,995 |
| 2008-01-21 | 388 | 388 | 388 | 388 | 3,000 | 1,940 |
| 2008-01-18 | 386 | 388 | 386 | 388 | 2,000 | 1,940 |
| 2008-01-17 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2008-01-16 | 390 | 390 | 385 | 385 | 8,000 | 1,925 |
| 2008-01-15 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 2008-01-11 | 415 | 415 | 413 | 413 | 2,000 | 2,065 |
| 2008-01-09 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2008-01-08 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2008-01-07 | 410 | 415 | 409 | 415 | 4,000 | 2,075 |
| 2008-01-04 | 418 | 418 | 410 | 410 | 4,000 | 2,050 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2006-09-26]1株→1.5株 [1999-09-27]1株→1.2株
